1887 日本国土開発

1887
2022/01/21
時価
514億円
PER 予
6.75倍
2019年以降
4.21-7.49倍
(2019-2020年)
PBR
0.61倍
2019年以降
0.52-1.21倍
(2019-2020年)
配当 予
4.96%
ROE 予
9.11%
ROA 予
4.7%
資料
Link
CSV,JSON

PER

2019年5月31日
4.26倍
2020年5月29日
6.03倍

2021/08/26~2022/01/21

株価&PERの推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2022
01/21523525517524+0.19%120,900514億8562万-4.9%6.750.61
01/20526534523523-0.57%92,900513億8736万-5.25%6.730.61
01/19530533525526-0.75%109,500516億8213万-5.05%6.770.62
01/18544544530530-2.57%170,300520億7515万-4.5%6.820.62
01/17545548541544-0.55%66,300534億5072万-2.16%70.64
01/14551553546547-0.73%93,000537億4548万-1.8%7.040.64
01/13554556551551-0.72%36,800541億3850万-1.25%7.090.65
01/12554557552555+0.73%57,000545億3152万-0.54%7.140.65
01/11554554549551-0.36%57,200541億3850万-1.25%7.090.65
01/07551555547553+0.36%103,000543億3501万-0.72%7.120.65
01/06557559551551-1.25%97,500541億3850万-1.08%7.090.65
01/05566566556558-0.71%64,100548億2629万+0.36%7.180.65
01/04562564557562+0.36%61,200552億1931万+1.26%7.230.66
2021
12/30562566560560-1.06%18,800550億2280万+0.72%7.210.66
12/29556566555566+1.62%70,900556億1233万+1.62%7.290.66
12/28552557552557+1.27%90,200547億2803万0%7.170.65
12/275525525485500%56,000540億4025万-1.43%7.080.64
12/24555555550550-0.54%32,900540億4025万-1.61%7.080.64
12/235555565505530%45,500543億3501万-1.25%7.120.65
12/22558558551553-1.25%54,400543億3501万-1.43%7.120.65
12/21563566558560+1.08%55,500550億2280万-0.36%7.210.66
12/20560564554554-1.77%47,800544億3327万-1.6%7.130.65
12/17566569564564-0.53%80,000554億1582万0%7.260.66
12/16567567563567+1.07%46,200557億1058万+0.35%7.30.66
12/155605665605610%65,800551億2105万-0.71%7.220.66
12/145565635565610%44,300551億2105万-0.88%7.220.66
12/13565566556561-0.18%40,200551億2105万-1.06%7.220.66
12/10564564557562+0.18%54,700552億1931万-1.06%7.230.66
12/09562564558561-0.18%50,600551億2105万-1.41%7.220.66
12/08569569559562-0.53%70,700552億1931万-1.4%7.230.66
12/07555565551565+2.54%91,500555億1407万-1.22%7.270.66
12/065525575505510%59,500541億3850万-3.84%7.090.65
12/03541552541551+2.04%61,100541億3850万-4.17%7.090.65
12/02535548535540+0.19%75,500530億5770万-6.41%6.950.63
12/01529542529539+1.32%114,500529億5944万-7.07%6.940.63
11/30548555532532-1.85%157,100522億7166万-8.59%6.850.62
11/29556560542542-5.57%193,600532億5421万-7.35%6.980.64
11/26579579572574-1.03%125,100563億9837万-2.21%7.390.67
11/25579581576580+0.87%39,700569億8790万-1.36%7.470.68
11/24576580575575-0.17%57,700564億9662万-2.38%7.40.67
11/22575577571576+0.17%52,000565億9488万-2.37%7.410.68
11/19576578571575+0.17%48,300564億9662万-2.71%7.40.67
11/185735765705740%48,400563億9837万-3.04%7.390.67
11/17582582574574-1.2%62,700563億9837万-3.37%7.390.67
11/16589589581581-0.85%45,900570億8615万-2.35%7.480.68
11/15589592586586-0.34%35,200575億7743万-1.68%7.540.69
11/12577588577588+2.26%55,800577億7394万-1.34%7.570.69
11/11578578575575-0.52%29,000564億9662万-3.52%7.40.67
11/10580580575578-0.34%42,700567億9139万-3.18%7.440.68
11/09585588580580-1.02%51,000569億8790万-3.01%7.470.68
11/08591594586586-0.68%52,700575億7743万-2.17%7.540.69
11/05592598588590+0.68%111,500579億7045万-1.5%7.590.69
11/04603604586586-2.17%199,300575億7743万-2.33%7.540.69
11/02600605598599-1.32%54,100588億5474万-0.33%7.710.7
11/01603607598607+1.68%137,900596億4078万+0.83%7.810.71
10/29599599595597-0.33%45,000586億5823万-0.83%7.680.7
10/285965995935990%70,200588億5474万-0.66%7.710.7
10/27600602597599-0.33%23,200588億5474万-0.66%7.710.7
10/26599603597601+1.01%71,000590億5125万-0.5%7.740.7
10/25600600592595-0.5%71,800584億6172万-1.49%7.660.7
10/22596600594598+0.17%90,900587億5649万-1.16%7.70.7
10/21606606596597-1.16%73,900586億5823万-1.49%7.680.7
10/20605610602604+0.33%138,900593億4602万-0.33%7.780.71
10/19600609600602-0.33%187,300591億4951万-0.82%7.750.71
10/18600607594604-0.49%118,100593億4602万-0.33%7.780.71
10/15608611601607+1.34%74,700596億4078万+0.17%7.810.71
10/14603604597599-1.16%46,900588億5474万-1.16%7.710.7
10/13603609603606+0.5%44,400595億4253万+0.17%7.80.71
10/12600608598603+0.17%54,600592億4776万-0.33%7.760.71
10/11596603594602+0.5%78,600591億4951万-0.33%7.750.71
10/08601603597599+1.18%56,800588億5474万-0.66%7.710.7
10/07596598591592-1%79,300581億6696万-1.82%7.620.69
10/06603609598598-0.17%108,900587億5649万-0.66%7.70.7
10/05597604595599-0.66%89,900588億5474万-0.33%7.710.7
10/04607607597603+0.67%105,300592億4776万+0.5%7.760.71
10/01608608594599-1.32%123,800588億5474万0%7.710.7
09/30611617607607-0.49%75,800596億4078万+1.51%7.810.71
09/29602610602610-0.81%97,700599億3555万+2.35%7.850.72
09/28615617603615+0.49%191,400604億2682万+3.36%7.920.72
09/27619619612612-1.29%100,400601億3206万+3.2%7.880.72
09/24614620608620+1.81%156,400609億1810万+4.91%7.980.73
09/22611617607609+0.33%86,000598億3729万+3.4%7.840.71
09/21600614600607-1.94%71,300596億4078万+3.41%7.810.71
09/17616619610619+1.31%142,000608億1984万+5.63%7.970.73
09/16618618608611-0.65%97,700600億3380万+4.62%7.870.72
09/15612617609615-0.65%89,700604億2682万+5.67%7.920.72
09/14605619604619+1.98%120,000608億1984万+6.54%7.970.73
09/13600607595607+1.17%131,900596億4078万+4.84%7.810.71
09/10590600588600+0.67%161,600589億5300万+3.81%7.720.7
09/09593596589596+0.17%95,900585億5998万+3.47%7.670.7
09/08589595587595+0.51%136,200584億6172万+3.3%7.660.7
09/07594594587592+0.34%86,800581億6696万+2.78%7.620.69
09/065945945845900%110,300579億7045万+2.43%7.590.69
09/03582590579590+1.72%135,300579億7045万+2.61%7.590.69
09/02580582576580-0.34%48,600569億8790万+0.87%7.470.68
09/01579583577582+1.04%60,000571億8441万+1.22%7.490.68
08/315725835725760%60,000565億9488万+0.17%7.410.69
08/30576582571576+0.52%91,700565億9488万0%7.410.69
08/27570573569573-0.17%32,400563億11万-0.52%7.380.68
08/26567574565574+0.88%72,100563億9837万-0.35%7.390.69

年初来

年度株価出来高
高値安値大商い
2019年
5月期
889
4/17
589
5/31
22,387,300
3/5
2020年
5月期
684
1/14
405
3/17
3,026,900
7/17
最新524
2022/1/21
120,900